FFAI
FARADAY FUTURE-A (FFAI)
NASDAQ
$3.25+$0.05 (+1.56%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $12.3M
    Market Cap
  • -99.13%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -80.88%
    Low Price$3.20
    High Price$6.49
  • 3 Months
    -93.93%
    Low Price$10.76
    High Price$6.49
  • 1 Year
    -99.13%
    Low Price$10.76
    High Price$6.49
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
3.22
3.44
3.20
3.20
-1.23%
665,150
08/20/2026
3.23
3.35
3.15
3.24
+0.31%
609,835
08/19/2026
3.50
3.55
3.18
3.23
-2.42%
959,391
08/18/2026
3.70
3.73
3.27
3.31
-11.02%
813,313
08/17/2026
3.95
4.07
3.72
3.72
-5.10%
579,420
08/14/2026
4.56
4.66
3.92
3.92
-16.24%
707,456
08/13/2026
3.91
5.16
3.82
4.68
+22.51%
4,035,910
08/13/2026
-$17.38 Earnings
08/12/2026
4.30
4.32
3.76
3.82
-7.95%
703,097
08/11/2026
4.30
4.55
4.06
4.15
-5.03%
527,589
08/10/2026
4.10
4.49
4.09
4.37
+6.59%
560,323
08/07/2026
4.40
4.71
4.02
4.10
-6.39%
782,491
08/06/2026
4.69
4.73
4.33
4.38
-9.69%
593,412
08/05/2026
5.02
5.09
4.83
4.85
-4.53%
692,957
08/04/2026
5.01
5.28
4.78
5.08
+3.04%
961,189
08/03/2026
6.08
6.18
4.77
4.93
-16.86%
2,793,319
07/31/2026
5.16
9.30
4.92
5.93
+10.84%
9,731,183
07/30/2026
5.10
6.43
4.66
5.35
+15.80%
3,036,801
07/29/2026
4.51
4.98
3.90
4.62
-0.22%
792,399
07/28/2026
5.01
5.10
3.68
4.63
-9.57%
1,400,371
07/27/2026
6.52
6.67
4.84
5.12
-21.11%
1,021,016
07/24/2026
10.25
10.25
6.40
6.49
-39.66%
1,113,196
07/24/2026
1:150 Split
07/23/2026
11.55
14.22
10.73
10.76
-9.58%
55,305,780
07/22/2026
11.81
13.17
9.87
11.90
-28.94%
76,632,968
07/21/2026
16.39
17.85
15.75
16.74
+1.82%
60,818,086
07/20/2026
21.12
21.30
16.35
16.44
-18.09%
156,776,472
07/17/2026
20.90
22.04
19.20
20.07
+8.25%
86,885,147
07/16/2026
19.89
20.30
17.25
18.54
-8.85%
40,509,240
07/15/2026
24.02
24.75
19.80
20.34
-14.34%
38,784,992
07/14/2026
24.48
24.48
22.28
23.75
-6.66%
26,335,267
07/13/2026
28.91
28.93
24.80
25.44
-10.92%
36,553,880
07/10/2026
31.80
32.17
28.50
28.56
-10.90%
36,293,243
07/09/2026
32.15
32.33
30.53
32.06
-0.28%
11,195,053
07/08/2026
33.78
33.87
30.90
32.15
-6.83%
16,544,196
07/07/2026
36.30
36.30
33.09
34.50
-6.05%
15,580,059
07/06/2026
36.24
37.50
34.50
36.72
+1.32%
10,651,592
07/02/2026
37.50
40.05
35.12
36.24
-2.46%
13,188,897
07/01/2026
35.51
37.50
34.89
37.16
+7.46%
9,765,985
06/30/2026
38.61
39.02
34.50
34.58
-11.07%
13,294,685
06/29/2026
36.45
39.75
34.77
38.88
+8.00%
13,721,272
06/26/2026
35.28
36.65
33.75
36.00
+1.14%
33,523,277
06/25/2026
38.93
39.45
33.90
35.60
-6.54%
17,797,061
06/24/2026
40.50
41.25
37.86
38.09
-4.76%
12,796,705
06/23/2026
42.00
42.00
39.81
39.99
-5.73%
13,063,395
06/22/2026
45.66
45.66
42.00
42.42
-2.72%
14,691,318
06/18/2026
45.32
46.44
42.44
43.61
-0.95%
25,130,125
06/17/2026
49.82
51.57
43.25
44.03
-9.13%
26,360,424
06/16/2026
49.50
51.54
48.00
48.45
+1.22%
12,456,063
06/15/2026
47.61
56.36
46.22
47.87
+6.37%
27,527,346
06/12/2026
47.97
50.76
44.70
45.00
-5.99%
13,274,046
06/11/2026
45.76
48.83
45.33
47.87
+6.30%
8,166,187
06/10/2026
46.40
50.69
45.03
45.03
-3.16%
7,388,890
06/09/2026
49.50
53.25
46.50
46.50
-3.73%
13,569,682
06/08/2026
48.80
50.25
46.80
48.30
+6.48%
7,436,599
06/05/2026
50.21
50.34
44.25
45.36
-9.24%
15,720,523
06/04/2026
50.66
52.47
49.43
49.98
-2.57%
11,637,364
06/03/2026
55.53
55.85
50.13
51.30
-10.00%
12,425,452
06/02/2026
58.20
62.31
56.25
57.00
-5.54%
14,458,821
06/01/2026
59.97
67.92
57.60
60.35
+10.64%
48,979,181
05/29/2026
47.25
58.50
46.83
54.54
+15.61%
34,008,680
05/28/2026
45.81
47.84
45.02
47.18
+1.71%
5,716,698
05/27/2026
45.32
46.88
43.20
46.38
+2.35%
8,550,237
05/26/2026
48.03
48.03
45.00
45.32
-4.73%
12,843,545
05/22/2026
52.01
53.25
47.46
47.57
-9.81%
11,273,487
05/21/2026
49.67
54.00
48.68
52.74
+5.87%
9,840,866
05/20/2026
48.30
50.72
45.02
49.82
+4.60%
9,552,398
05/19/2026
51.54
51.69
47.54
47.63
-8.69%
13,641,606
05/18/2026
58.50
58.50
51.30
52.16
-3.42%
13,150,176
05/15/2026
58.22
58.98
54.00
54.00
-7.26%
9,203,041
05/14/2026
62.16
63.15
55.28
58.23
-5.32%
14,796,585
05/14/2026
-$0.18 Earnings
05/13/2026
61.50
64.82
57.24
61.50
-0.22%
11,804,887
05/12/2026
59.85
65.07
57.00
61.64
+3.68%
13,772,214
05/11/2026
63.89
66.60
58.50
59.45
-2.10%
15,153,383
05/08/2026
57.90
62.61
54.99
60.72
+8.06%
14,923,552
05/07/2026
57.48
58.50
54.45
56.19
-5.88%
9,040,261
05/06/2026
51.18
59.70
50.85
59.70
+19.02%
16,038,009
05/05/2026
60.00
60.12
48.00
50.16
-15.56%
22,167,748
05/04/2026
63.75
66.74
58.91
59.40
-3.30%
11,392,590
05/01/2026
64.74
71.00
60.21
61.43
-6.12%
20,400,617
04/30/2026
58.44
67.31
57.00
65.43
+13.62%
24,003,559
04/29/2026
58.50
59.18
53.48
57.59
-1.29%
7,682,064
04/28/2026
52.50
59.17
51.30
58.34
+8.45%
10,432,808
04/27/2026
55.28
58.46
51.05
53.79
-3.34%
19,419,084
04/24/2026
59.33
62.81
54.26
55.65
-5.84%
17,333,752
04/23/2026
61.97
61.98
52.50
59.10
-6.90%
37,767,403
04/22/2026
75.00
88.23
60.15
63.48
-20.44%
187,268,662
04/21/2026
44.18
89.13
43.04
79.79
+85.52%
590,429,594
04/20/2026
45.35
45.81
41.99
43.01
-3.50%
15,834,774
04/17/2026
46.04
47.94
41.25
44.57
-1.46%
30,987,745
04/16/2026
46.70
50.60
45.18
45.23
-0.72%
21,978,328
04/15/2026
46.49
48.45
41.84
45.56
-2.03%
25,833,574
04/14/2026
49.50
53.03
45.87
46.50
-9.78%
20,921,747
04/13/2026
54.83
56.34
44.48
51.54
+7.44%
106,586,888
04/10/2026
37.50
52.52
36.69
47.97
+24.24%
70,647,934
04/09/2026
31.88
38.99
31.88
38.61
+19.17%
24,323,050
04/08/2026
35.85
36.41
31.50
32.40
-3.01%
17,195,600
04/07/2026
33.71
33.90
30.92
33.41
+0.27%
19,266,041
04/06/2026
36.38
38.09
33.32
33.32
-5.89%
15,847,781